Bitzero Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.82	3.10	2.75	2.93	2.93	2.45%	22,659
Feb 10, 2026	3.80	3.80	2.75	2.86	2.86	-4.98%	24,202
Feb 9, 2026	3.19	3.19	3.00	3.01	3.01	-3.53%	37,734
Feb 6, 2026	3.83	3.83	2.75	3.12	3.12	9.47%	15,463
Feb 5, 2026	2.91	2.96	2.75	2.85	2.85	-6.56%	18,936
Feb 4, 2026	3.87	3.87	3.00	3.05	3.05	-6.58%	13,244
Feb 3, 2026	3.87	3.87	3.27	3.27	3.27	-2.25%	6,918
Feb 2, 2026	3.50	3.57	3.21	3.34	3.34	-7.22%	15,797
Jan 30, 2026	3.62	3.74	3.51	3.60	3.60	-3.49%	14,275
Jan 29, 2026	3.94	3.94	3.65	3.73	3.73	-2.86%	14,122
Jan 28, 2026	3.80	3.84	3.58	3.84	3.84	2.13%	11,541
Jan 27, 2026	3.85	3.85	3.50	3.76	3.76	-0.27%	9,740
Jan 26, 2026	3.90	3.99	3.74	3.77	3.77	-3.33%	22,054
Jan 23, 2026	3.60	3.90	3.51	3.90	3.90	7.14%	9,858
Jan 22, 2026	3.86	3.90	3.60	3.64	3.64	-5.45%	13,401
Jan 21, 2026	3.86	3.90	3.50	3.85	3.85	0.26%	11,829
Jan 20, 2026	3.80	3.90	3.68	3.84	3.84	12.94%	26,099
Jan 16, 2026	3.19	3.40	3.10	3.40	3.40	15.25%	26,706
Jan 15, 2026	2.64	3.00	2.64	2.95	2.95	9.67%	30,322
Jan 14, 2026	2.58	3.00	2.53	2.69	2.69	-0.37%	10,348
Jan 13, 2026	2.36	3.00	2.36	2.70	2.70	10.20%	54,849
Jan 12, 2026	2.32	2.45	2.32	2.45	2.45	3.81%	12,384
Jan 9, 2026	2.45	2.45	2.36	2.36	2.36	-1.67%	230
Jan 8, 2026	2.45	2.45	2.40	2.40	2.40	-	4,541
Jan 7, 2026	2.40	2.40	2.40	2.40	2.40	-	1,034
Jan 6, 2026	2.40	2.40	2.40	2.40	2.40	4.35%	7,000
Dec 30, 2025	2.40	2.40	2.30	2.30	2.30	-2.13%	2,700
Dec 29, 2025	2.35	2.35	2.35	2.35	2.35	-	610
Dec 23, 2025	2.35	2.35	2.35	2.35	2.35	1.73%	480
Dec 22, 2025	2.31	2.31	2.31	2.31	2.31	-2.53%	125
Dec 18, 2025	2.30	2.40	2.30	2.37	2.37	0.85%	51,266
Dec 17, 2025	3.00	3.00	2.35	2.35	2.35	-21.67%	1,500
Dec 16, 2025	3.00	3.00	3.00	3.00	3.00	25.00%	500
Dec 12, 2025	2.40	2.40	2.40	2.40	2.40	-	400